Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 164.47 | 166.56 | 162.46 | 164.33 | 9,815,609 | -0.29(-0.18%) |
Feb 27, 2023 | 164.59 | 168.21 | 162.16 | 164.62 | 1,555,791 | +2.07(+1.27%) |
Feb 24, 2023 | 164.29 | 166.31 | 160.11 | 162.55 | 2,090,014 | -8.08(-4.74%) |
Feb 23, 2023 | 170.72 | 172.83 | 167.74 | 170.63 | 1,750,761 | +1.14(+0.67%) |
Feb 22, 2023 | 166.03 | 171.81 | 166.03 | 169.49 | 1,809,155 | +4.34(+2.63%) |
Feb 21, 2023 | 164.42 | 167.43 | 163.62 | 165.15 | 1,983,806 | -3.41(-2.02%) |
Feb 17, 2023 | 174.39 | 174.39 | 167.14 | 168.56 | 2,272,162 | -6.10(-3.49%) |
Feb 16, 2023 | 178.43 | 182.79 | 174.32 | 174.66 | 2,548,207 | -12.70(-6.78%) |
Feb 15, 2023 | 181.00 | 188.57 | 179.23 | 187.36 | 1,780,456 | +5.49(+3.02%) |
Feb 14, 2023 | 172.34 | 183.80 | 172.18 | 181.87 | 1,815,064 | +6.31(+3.59%) |
Feb 13, 2023 | 172.79 | 177.84 | 170.13 | 175.56 | 1,600,174 | +3.33(+1.93%) |
Feb 10, 2023 | 169.63 | 176.60 | 169.60 | 172.23 | 2,536,939 | +1.08(+0.63%) |
Feb 09, 2023 | 179.00 | 180.70 | 170.41 | 171.15 | 2,151,789 | -4.50(-2.56%) |
Feb 08, 2023 | 179.57 | 181.36 | 174.69 | 175.65 | 1,618,511 | -5.51(-3.04%) |
Feb 07, 2023 | 170.94 | 182.18 | 168.24 | 181.16 | 2,903,500 | +8.79(+5.10%) |
Feb 06, 2023 | 165.40 | 178.71 | 165.06 | 172.37 | 2,717,362 | +3.07(+1.81%) |
Feb 03, 2023 | 159.34 | 172.88 | 158.41 | 169.30 | 7,773,032 | -13.11(-7.19%) |
Feb 02, 2023 | 179.65 | 183.43 | 175.95 | 182.41 | 4,828,848 | +12.10(+7.10%) |
Feb 01, 2023 | 161.70 | 170.96 | 159.80 | 170.31 | 2,033,669 | +8.69(+5.38%) |
Jan 31, 2023 | 158.65 | 161.69 | 157.04 | 161.62 | 1,790,137 | +4.68(+2.98%) |
Jan 30, 2023 | 160.92 | 162.91 | 154.34 | 156.94 | 2,485,783 | -7.31(-4.45%) |
Jan 27, 2023 | 157.40 | 165.06 | 155.50 | 164.25 | 2,758,126 | +5.87(+3.71%) |
Jan 26, 2023 | 154.59 | 158.82 | 152.40 | 158.38 | 1,934,570 | +6.45(+4.25%) |
Jan 25, 2023 | 147.24 | 153.76 | 140.92 | 151.93 | 2,690,462 | +0.23(+0.15%) |
Jan 24, 2023 | 152.66 | 153.04 | 147.04 | 151.70 | 2,208,899 | -2.88(-1.86%) |
Jan 23, 2023 | 155.86 | 156.00 | 150.06 | 154.58 | 4,615,160 | -3.17(-2.01%) |
Jan 20, 2023 | 149.44 | 160.00 | 148.90 | 157.75 | 2,793,472 | +8.86(+5.95%) |
Jan 19, 2023 | 147.34 | 150.91 | 145.83 | 148.89 | 1,632,575 | +0.16(+0.11%) |
Jan 18, 2023 | 155.24 | 157.63 | 147.27 | 148.73 | 1,765,813 | -4.23(-2.77%) |
Jan 17, 2023 | 147.50 | 154.36 | 144.26 | 152.96 | 1,877,563 | +4.96(+3.35%) |
Jan 13, 2023 | 143.90 | 148.83 | 143.00 | 148.00 | 1,820,555 | +1.52(+1.04%) |
Jan 12, 2023 | 141.07 | 147.34 | 139.07 | 146.48 | 2,519,406 | +4.70(+3.31%) |
Jan 11, 2023 | 136.90 | 145.55 | 135.80 | 141.78 | 4,066,829 | +9.62(+7.28%) |
Jan 10, 2023 | 126.26 | 132.56 | 125.22 | 132.16 | 2,592,017 | +4.99(+3.92%) |
Jan 09, 2023 | 123.77 | 127.72 | 121.86 | 127.17 | 3,959,408 | +5.89(+4.86%) |
Jan 06, 2023 | 120.68 | 124.19 | 116.40 | 121.28 | 2,886,769 | +1.31(+1.09%) |
Jan 05, 2023 | 124.50 | 125.35 | 119.82 | 119.97 | 2,690,996 | -6.43(-5.09%) |
Jan 04, 2023 | 128.00 | 128.19 | 123.22 | 126.40 | 2,148,195 | -0.10(-0.08%) |
Jan 03, 2023 | 131.91 | 132.71 | 119.84 | 126.50 | 2,860,786 | -2.18(-1.69%) |
Dec 30, 2022 | 127.15 | 129.67 | 126.23 | 128.68 | 1,419,935 | -1.00(-0.77%) |
Dec 29, 2022 | 125.18 | 130.23 | 124.10 | 129.68 | 1,653,800 | +6.38(+5.17%) |
Dec 28, 2022 | 124.83 | 126.49 | 121.20 | 123.30 | 1,367,964 | -1.53(-1.23%) |
Dec 27, 2022 | 125.25 | 126.45 | 122.16 | 124.83 | 1,578,745 | -2.39(-1.88%) |
Dec 23, 2022 | 125.26 | 127.45 | 122.21 | 127.22 | 2,282,220 | -0.04(-0.03%) |
Dec 22, 2022 | 136.67 | 137.31 | 124.52 | 127.26 | 4,557,241 | -12.36(-8.85%) |
Dec 21, 2022 | 137.79 | 140.77 | 133.38 | 139.62 | 2,691,932 | +1.60(+1.16%) |
Dec 20, 2022 | 136.56 | 139.67 | 133.40 | 138.02 | 5,886,645 | -1.15(-0.83%) |
Dec 19, 2022 | 145.51 | 145.87 | 136.45 | 139.17 | 6,812,615 | -8.09(-5.49%) |
Dec 16, 2022 | 145.50 | 148.96 | 143.78 | 147.26 | 17,456,212 | +1.03(+0.70%) |
Dec 15, 2022 | 145.01 | 149.51 | 142.39 | 146.23 | 6,388,648 | -3.62(-2.42%) |
Dec 14, 2022 | 143.60 | 153.15 | 143.40 | 149.85 | 6,887,577 | +5.94(+4.13%) |
Dec 13, 2022 | 155.29 | 157.73 | 141.23 | 143.91 | 5,678,577 | +0.12(+0.08%) |
Dec 12, 2022 | 136.25 | 149.07 | 136.18 | 143.79 | 4,693,629 | +6.39(+4.65%) |
Dec 09, 2022 | 134.21 | 140.43 | 134.21 | 137.40 | 3,911,090 | +1.69(+1.25%) |
Dec 08, 2022 | 130.60 | 138.41 | 128.31 | 135.71 | 5,000,423 | +10.25(+8.17%) |
Dec 07, 2022 | 125.81 | 126.89 | 122.21 | 125.46 | 2,930,627 | +0.50(+0.40%) |
Dec 06, 2022 | 134.94 | 134.94 | 123.23 | 124.96 | 3,442,496 | -8.65(-6.47%) |
Dec 05, 2022 | 140.20 | 142.13 | 131.59 | 133.61 | 2,909,201 | -7.39(-5.24%) |
Dec 02, 2022 | 136.90 | 142.82 | 132.75 | 141.00 | 3,678,329 | +0.94(+0.67%) |
Dec 01, 2022 | 132.07 | 140.59 | 131.55 | 140.06 | 2,928,982 | +8.51(+6.47%) |
Nov 30, 2022 | 120.17 | 132.19 | 119.45 | 131.55 | 3,385,425 | +9.54(+7.82%) |
Nov 29, 2022 | 125.83 | 127.68 | 121.37 | 122.01 | 2,416,782 | -4.44(-3.51%) |
Nov 28, 2022 | 123.41 | 127.55 | 122.81 | 126.45 | 2,635,850 | +2.32(+1.87%) |
Nov 25, 2022 | 122.49 | 124.76 | 121.42 | 124.13 | 1,040,953 | -0.37(-0.30%) |
Nov 23, 2022 | 117.07 | 125.00 | 115.24 | 124.50 | 2,835,876 | +8.16(+7.01%) |
Nov 22, 2022 | 117.55 | 118.76 | 114.61 | 116.34 | 2,334,440 | -1.22(-1.04%) |
Nov 21, 2022 | 116.40 | 117.78 | 113.86 | 117.56 | 2,680,342 | -1.20(-1.01%) |
Nov 18, 2022 | 124.85 | 125.00 | 117.80 | 118.76 | 3,534,834 | -2.93(-2.41%) |
Nov 17, 2022 | 124.70 | 128.50 | 121.46 | 121.69 | 3,096,374 | -7.58(-5.86%) |
Nov 16, 2022 | 138.44 | 139.72 | 128.96 | 129.27 | 2,829,337 | -11.91(-8.44%) |
Nov 15, 2022 | 140.48 | 146.71 | 139.88 | 141.18 | 2,724,221 | +6.22(+4.61%) |
Nov 14, 2022 | 139.76 | 139.76 | 129.22 | 134.96 | 2,394,083 | -7.41(-5.20%) |
Nov 11, 2022 | 138.83 | 148.15 | 137.81 | 142.37 | 2,730,887 | +1.52(+1.08%) |
Nov 10, 2022 | 131.29 | 144.92 | 131.20 | 140.85 | 5,069,140 | +18.56(+15.18%) |
Nov 09, 2022 | 121.61 | 126.48 | 119.38 | 122.29 | 3,438,984 | -0.43(-0.35%) |
Nov 08, 2022 | 120.18 | 128.90 | 117.21 | 122.72 | 3,909,358 | +3.49(+2.93%) |
Nov 07, 2022 | 122.89 | 123.22 | 114.11 | 119.23 | 7,109,762 | -4.50(-3.64%) |
Nov 04, 2022 | 131.00 | 133.00 | 115.06 | 123.73 | 15,573,210 | -50.44(-28.96%) |
Nov 03, 2022 | 170.00 | 178.77 | 168.49 | 174.17 | 3,452,378 | +1.77(+1.03%) |
Nov 02, 2022 | 191.81 | 192.00 | 171.14 | 172.40 | 3,574,437 | -19.34(-10.09%) |
Nov 01, 2022 | 209.87 | 211.99 | 191.26 | 191.74 | 1,472,395 | -10.99(-5.42%) |
Oct 31, 2022 | 197.84 | 206.24 | 197.20 | 202.73 | 1,846,682 | +1.91(+0.95%) |
Oct 28, 2022 | 194.50 | 201.18 | 189.67 | 200.82 | 1,657,982 | +2.82(+1.42%) |
Oct 27, 2022 | 202.11 | 205.76 | 197.31 | 198.00 | 1,855,551 | +2.78(+1.42%) |
Oct 26, 2022 | 196.21 | 209.19 | 194.62 | 195.22 | 1,566,992 | -10.82(-5.25%) |
Oct 25, 2022 | 197.37 | 206.14 | 197.37 | 206.04 | 2,078,937 | +11.19(+5.74%) |
Oct 24, 2022 | 193.47 | 195.03 | 188.04 | 194.85 | 1,670,872 | +0.75(+0.39%) |
Oct 21, 2022 | 190.13 | 194.80 | 186.28 | 194.10 | 1,607,746 | +1.48(+0.77%) |
Oct 20, 2022 | 189.47 | 200.70 | 187.68 | 192.62 | 1,676,591 | +4.89(+2.60%) |
Oct 19, 2022 | 197.01 | 198.24 | 186.56 | 187.73 | 2,544,847 | -13.71(-6.81%) |
Oct 18, 2022 | 211.77 | 214.00 | 199.75 | 201.44 | 2,314,987 | -3.23(-1.58%) |
Oct 17, 2022 | 196.93 | 207.18 | 193.84 | 204.67 | 1,730,418 | +15.67(+8.29%) |
Oct 14, 2022 | 207.02 | 207.50 | 188.59 | 189.00 | 1,807,705 | -13.20(-6.53%) |
Oct 13, 2022 | 191.79 | 203.44 | 184.47 | 202.20 | 2,301,689 | -1.17(-0.58%) |
Oct 12, 2022 | 207.82 | 208.45 | 197.43 | 203.37 | 1,920,990 | -4.27(-2.06%) |
Oct 11, 2022 | 216.85 | 218.56 | 205.56 | 207.64 | 1,777,768 | -12.63(-5.73%) |
Oct 10, 2022 | 228.23 | 228.48 | 218.95 | 220.27 | 1,138,077 | -7.97(-3.49%) |
Oct 07, 2022 | 231.94 | 233.61 | 225.30 | 228.24 | 1,327,059 | -10.75(-4.50%) |
Oct 06, 2022 | 244.57 | 246.15 | 237.16 | 238.99 | 1,102,772 | -3.47(-1.43%) |
Oct 05, 2022 | 230.48 | 244.66 | 229.57 | 242.46 | 1,793,231 | +6.25(+2.65%) |
Oct 04, 2022 | 226.66 | 236.56 | 223.71 | 236.21 | 2,317,500 | +18.88(+8.69%) |
Oct 03, 2022 | 214.55 | 219.81 | 210.01 | 217.33 | 1,452,754 | +6.74(+3.20%) |
Sep 30, 2022 | 212.40 | 221.37 | 210.34 | 210.59 | 1,403,479 | -1.74(-0.82%) |
Sep 29, 2022 | 212.61 | 214.21 | 204.73 | 212.33 | 1,334,586 | -5.81(-2.66%) |
Sep 28, 2022 | 214.08 | 219.59 | 211.40 | 218.14 | 1,330,902 | +3.55(+1.65%) |
Sep 27, 2022 | 218.70 | 222.06 | 211.32 | 214.59 | 1,335,097 | +0.98(+0.46%) |
Sep 26, 2022 | 216.85 | 222.60 | 212.96 | 213.61 | 1,583,069 | -3.95(-1.82%) |
Sep 23, 2022 | 216.50 | 221.82 | 214.82 | 217.56 | 1,326,690 | -3.13(-1.42%) |
Sep 22, 2022 | 230.00 | 232.70 | 220.64 | 220.69 | 1,423,992 | -11.61(-5.00%) |
Sep 21, 2022 | 237.41 | 245.64 | 232.29 | 232.30 | 1,401,745 | -2.89(-1.23%) |
Sep 20, 2022 | 238.62 | 239.68 | 233.84 | 235.19 | 1,003,632 | -6.43(-2.66%) |
Sep 19, 2022 | 241.43 | 243.66 | 236.91 | 241.62 | 1,710,272 | -1.28(-0.53%) |
Sep 16, 2022 | 248.20 | 248.20 | 239.54 | 242.90 | 1,690,134 | -9.99(-3.95%) |
Sep 15, 2022 | 250.06 | 259.68 | 248.90 | 252.89 | 1,064,745 | -2.68(-1.05%) |
Sep 14, 2022 | 250.54 | 255.89 | 244.27 | 255.57 | 840,764 | +6.67(+2.68%) |
Sep 13, 2022 | 247.10 | 253.67 | 245.25 | 248.90 | 1,771,701 | -15.89(-6.00%) |
Sep 12, 2022 | 261.00 | 264.97 | 259.54 | 264.79 | 1,544,858 | +5.86(+2.26%) |
Sep 09, 2022 | 245.38 | 261.30 | 245.38 | 258.93 | 2,172,949 | +18.61(+7.74%) |
Sep 08, 2022 | 231.86 | 241.79 | 229.87 | 240.32 | 781,474 | +4.90(+2.08%) |
Sep 07, 2022 | 231.11 | 236.93 | 227.54 | 235.42 | 1,060,918 | +5.75(+2.50%) |
Sep 06, 2022 | 232.42 | 233.91 | 227.88 | 229.67 | 933,023 | -2.75(-1.18%) |
Sep 02, 2022 | 239.16 | 240.94 | 229.49 | 232.42 | 1,907,164 | -3.01(-1.28%) |
Sep 01, 2022 | 243.02 | 244.93 | 230.84 | 235.43 | 2,412,658 | -12.23(-4.94%) |
Aug 31, 2022 | 252.00 | 257.04 | 246.85 | 247.66 | 1,120,754 | -3.74(-1.49%) |
Aug 30, 2022 | 251.73 | 256.00 | 246.14 | 251.40 | 1,028,602 | +0.44(+0.18%) |
Aug 29, 2022 | 250.02 | 259.48 | 249.33 | 250.96 | 1,141,247 | -6.09(-2.37%) |
Aug 26, 2022 | 265.68 | 267.58 | 256.51 | 257.05 | 1,720,870 | -9.28(-3.48%) |
Aug 25, 2022 | 260.00 | 266.50 | 258.60 | 266.33 | 1,072,760 | +7.67(+2.97%) |
Aug 24, 2022 | 260.85 | 262.79 | 258.39 | 258.66 | 813,754 | +0.38(+0.15%) |
Aug 23, 2022 | 258.41 | 261.40 | 254.57 | 258.28 | 987,373 | -0.19(-0.07%) |
Aug 22, 2022 | 260.90 | 264.61 | 254.78 | 258.47 | 2,591,354 | -10.87(-4.04%) |
Aug 19, 2022 | 278.02 | 278.25 | 267.44 | 269.34 | 1,643,995 | -14.03(-4.95%) |
Aug 18, 2022 | 283.00 | 286.28 | 279.36 | 283.37 | 1,122,530 | -0.89(-0.31%) |
Aug 17, 2022 | 283.00 | 287.13 | 280.65 | 284.26 | 1,431,105 | -5.10(-1.76%) |
Aug 16, 2022 | 286.50 | 290.50 | 282.88 | 289.36 | 1,187,769 | +0.89(+0.31%) |
Aug 15, 2022 | 282.23 | 290.63 | 281.00 | 288.47 | 1,239,701 | +5.22(+1.84%) |
Aug 12, 2022 | 278.58 | 283.87 | 270.72 | 283.25 | 2,373,358 | +7.45(+2.70%) |
Aug 11, 2022 | 291.53 | 292.24 | 273.96 | 275.80 | 2,440,867 | -10.39(-3.63%) |
Aug 10, 2022 | 287.37 | 300.29 | 285.00 | 286.19 | 2,350,449 | +7.33(+2.63%) |
Aug 09, 2022 | 274.00 | 286.88 | 273.02 | 278.86 | 2,756,955 | -0.49(-0.18%) |
Aug 08, 2022 | 265.41 | 289.12 | 264.97 | 279.35 | 5,408,613 | +10.76(+4.01%) |
Aug 05, 2022 | 245.68 | 269.49 | 245.31 | 268.59 | 6,815,207 | +38.18(+16.57%) |
Aug 04, 2022 | 222.31 | 230.88 | 220.04 | 230.41 | 2,157,626 | +5.27(+2.34%) |
Aug 03, 2022 | 216.60 | 226.88 | 216.60 | 225.14 | 1,536,000 | +10.93(+5.10%) |
Aug 02, 2022 | 205.00 | 216.26 | 204.68 | 214.21 | 1,246,789 | +3.62(+1.72%) |
Aug 01, 2022 | 207.83 | 217.60 | 205.00 | 210.59 | 1,485,691 | +1.27(+0.61%) |
Jul 29, 2022 | 205.54 | 210.30 | 203.13 | 209.32 | 1,464,626 | +4.47(+2.18%) |
Jul 28, 2022 | 195.06 | 205.96 | 190.92 | 204.85 | 1,666,915 | +7.57(+3.84%) |
Jul 27, 2022 | 194.66 | 199.93 | 189.74 | 197.28 | 1,733,797 | +9.67(+5.15%) |
Jul 26, 2022 | 194.79 | 194.80 | 184.36 | 187.61 | 1,649,566 | -8.44(-4.31%) |
Jul 25, 2022 | 201.09 | 201.61 | 193.89 | 196.05 | 1,204,283 | -6.22(-3.08%) |
Jul 22, 2022 | 215.67 | 220.13 | 200.63 | 202.27 | 1,987,387 | -11.91(-5.56%) |
Jul 21, 2022 | 211.64 | 216.06 | 210.09 | 214.18 | 1,210,145 | +1.14(+0.54%) |
Jul 20, 2022 | 198.15 | 215.14 | 195.15 | 213.04 | 2,789,943 | +21.45(+11.20%) |
Jul 19, 2022 | 191.15 | 192.13 | 178.68 | 191.59 | 1,507,925 | +3.62(+1.93%) |
Jul 18, 2022 | 194.42 | 196.89 | 186.53 | 187.97 | 1,901,721 | -0.92(-0.49%) |
Jul 15, 2022 | 185.95 | 191.52 | 183.67 | 188.89 | 1,809,077 | +3.91(+2.11%) |
Jul 14, 2022 | 192.42 | 193.00 | 183.04 | 184.98 | 1,725,603 | -9.49(-4.88%) |
Jul 13, 2022 | 187.82 | 200.33 | 184.87 | 194.47 | 1,206,512 | +1.80(+0.93%) |
Jul 12, 2022 | 207.00 | 207.28 | 189.32 | 192.67 | 3,017,490 | -18.36(-8.70%) |
Jul 11, 2022 | 213.46 | 215.16 | 206.33 | 211.03 | 1,554,278 | -3.05(-1.42%) |
Jul 08, 2022 | 206.51 | 215.35 | 205.59 | 214.08 | 1,138,160 | +0.31(+0.15%) |
Jul 07, 2022 | 207.54 | 214.84 | 206.78 | 213.77 | 1,452,350 | +5.92(+2.85%) |
Jul 06, 2022 | 209.43 | 212.01 | 203.77 | 207.85 | 2,097,627 | -0.54(-0.26%) |
Jul 05, 2022 | 194.40 | 208.56 | 191.94 | 208.39 | 1,558,107 | +10.88(+5.51%) |
Jul 01, 2022 | 188.39 | 199.27 | 186.52 | 197.51 | 1,710,929 | +10.11(+5.39%) |
Jun 30, 2022 | 189.00 | 190.65 | 179.84 | 187.40 | 1,613,387 | -4.96(-2.58%) |
Jun 29, 2022 | 191.77 | 196.15 | 188.00 | 192.36 | 818,204 | -0.24(-0.12%) |
Jun 28, 2022 | 200.41 | 205.25 | 190.67 | 192.60 | 1,330,643 | -9.61(-4.75%) |
Jun 27, 2022 | 210.00 | 211.83 | 200.00 | 202.21 | 2,128,949 | -3.11(-1.51%) |
Jun 24, 2022 | 198.71 | 205.56 | 196.76 | 205.32 | 2,432,161 | +12.06(+6.24%) |
Jun 23, 2022 | 188.57 | 194.20 | 183.08 | 193.26 | 1,866,742 | +7.86(+4.24%) |
Jun 22, 2022 | 179.76 | 190.41 | 179.00 | 185.40 | 1,599,995 | +2.40(+1.31%) |
Jun 21, 2022 | 181.55 | 187.49 | 181.06 | 183.00 | 1,555,395 | +4.45(+2.49%) |
Jun 17, 2022 | 167.78 | 179.46 | 167.64 | 178.55 | 3,396,080 | +12.81(+7.73%) |
Jun 16, 2022 | 172.14 | 174.90 | 162.87 | 165.74 | 2,162,971 | -13.92(-7.75%) |
Jun 15, 2022 | 170.00 | 182.97 | 168.30 | 179.66 | 1,933,248 | +11.98(+7.14%) |
Jun 14, 2022 | 167.12 | 171.00 | 164.44 | 167.68 | 1,137,812 | +1.39(+0.84%) |
Jun 13, 2022 | 173.97 | 177.32 | 165.50 | 166.29 | 2,195,304 | -17.52(-9.53%) |
Jun 10, 2022 | 190.64 | 191.61 | 181.32 | 183.81 | 1,564,016 | -12.25(-6.25%) |
Jun 09, 2022 | 197.44 | 203.40 | 192.59 | 196.06 | 1,610,245 | -4.74(-2.36%) |
Jun 08, 2022 | 198.77 | 203.27 | 198.48 | 200.80 | 1,699,529 | -0.05(-0.02%) |
Jun 07, 2022 | 186.34 | 202.98 | 185.77 | 200.85 | 1,744,238 | +10.58(+5.56%) |
Jun 06, 2022 | 194.45 | 196.81 | 187.95 | 190.27 | 1,008,437 | -0.30(-0.16%) |
Jun 03, 2022 | 191.81 | 196.12 | 187.52 | 190.57 | 1,232,392 | -6.05(-3.08%) |
Jun 02, 2022 | 178.22 | 197.49 | 177.50 | 196.62 | 2,072,631 | +17.37(+9.69%) |
Jun 01, 2022 | 181.10 | 187.39 | 176.49 | 179.25 | 1,395,549 | +1.93(+1.09%) |
May 31, 2022 | 184.78 | 186.26 | 176.12 | 177.32 | 1,542,363 | -7.46(-4.04%) |
May 27, 2022 | 178.00 | 184.92 | 176.48 | 184.78 | 1,565,689 | +9.60(+5.48%) |
May 26, 2022 | 168.45 | 176.59 | 166.04 | 175.18 | 1,465,393 | +4.43(+2.59%) |
May 25, 2022 | 162.00 | 173.09 | 161.21 | 170.75 | 1,732,782 | +6.58(+4.01%) |
May 24, 2022 | 174.08 | 174.49 | 161.99 | 164.17 | 2,394,213 | -13.53(-7.61%) |
May 23, 2022 | 174.03 | 180.00 | 171.24 | 177.70 | 1,828,308 | +0.30(+0.17%) |
May 20, 2022 | 178.60 | 182.01 | 169.18 | 177.40 | 2,034,602 | +2.65(+1.52%) |
May 19, 2022 | 163.93 | 178.42 | 162.87 | 174.75 | 3,062,950 | +12.26(+7.55%) |
May 18, 2022 | 171.80 | 172.10 | 159.54 | 162.49 | 2,769,440 | -11.94(-6.85%) |
May 17, 2022 | 184.93 | 186.00 | 166.84 | 174.43 | 2,884,820 | -2.57(-1.45%) |
May 16, 2022 | 184.39 | 186.34 | 170.81 | 177.00 | 3,007,725 | -11.90(-6.30%) |
May 13, 2022 | 175.56 | 189.32 | 173.89 | 188.90 | 3,801,220 | +20.66(+12.28%) |
May 12, 2022 | 164.57 | 175.27 | 161.04 | 168.24 | 4,022,888 | -1.04(-0.61%) |
May 11, 2022 | 178.12 | 186.04 | 166.48 | 169.28 | 2,679,892 | -11.70(-6.46%) |
May 10, 2022 | 191.79 | 194.48 | 174.64 | 180.98 | 2,551,165 | -2.37(-1.29%) |
May 09, 2022 | 198.27 | 200.60 | 180.10 | 183.35 | 4,834,251 | -18.91(-9.35%) |
May 06, 2022 | 210.90 | 210.93 | 193.61 | 202.26 | 3,370,127 | -10.45(-4.91%) |
May 05, 2022 | 229.25 | 229.25 | 210.20 | 212.71 | 2,243,276 | -21.99(-9.37%) |
May 04, 2022 | 226.70 | 234.91 | 211.45 | 234.70 | 2,793,233 | +11.16(+4.99%) |
May 03, 2022 | 232.42 | 235.15 | 221.37 | 223.54 | 1,770,641 | -11.74(-4.99%) |
May 02, 2022 | 224.39 | 235.47 | 219.55 | 235.28 | 2,976,179 | +10.45(+4.65%) |
Apr 29, 2022 | 242.33 | 250.93 | 224.03 | 224.83 | 4,478,716 | -35.15(-13.52%) |
Apr 28, 2022 | 251.45 | 263.44 | 246.67 | 259.98 | 3,213,506 | +16.32(+6.70%) |
Apr 27, 2022 | 245.74 | 252.76 | 241.85 | 243.66 | 1,261,707 | +0.68(+0.28%) |
Apr 26, 2022 | 250.28 | 250.92 | 242.56 | 242.98 | 1,462,104 | -10.65(-4.20%) |
Apr 25, 2022 | 245.84 | 254.10 | 244.05 | 253.63 | 1,229,062 | +8.34(+3.40%) |
Apr 22, 2022 | 255.36 | 256.70 | 243.85 | 245.29 | 1,379,552 | -8.53(-3.36%) |
Apr 21, 2022 | 267.59 | 273.88 | 251.69 | 253.82 | 1,247,788 | -11.99(-4.51%) |
Apr 20, 2022 | 277.82 | 277.99 | 264.74 | 265.81 | 965,857 | -8.09(-2.95%) |
Apr 19, 2022 | 258.00 | 277.70 | 257.08 | 273.90 | 1,443,388 | +14.78(+5.70%) |
Apr 18, 2022 | 265.35 | 265.35 | 254.15 | 259.12 | 1,157,640 | -6.23(-2.35%) |
Apr 14, 2022 | 280.07 | 280.07 | 263.94 | 265.35 | 1,553,263 | -14.98(-5.34%) |
Apr 13, 2022 | 270.04 | 282.37 | 266.33 | 280.33 | 1,121,042 | +12.01(+4.48%) |
Apr 12, 2022 | 281.33 | 283.81 | 267.50 | 268.32 | 1,624,568 | -3.31(-1.22%) |
Apr 11, 2022 | 267.59 | 275.82 | 263.06 | 271.63 | 1,818,726 | -0.39(-0.14%) |
Apr 08, 2022 | 271.15 | 282.56 | 265.11 | 272.02 | 4,433,688 | -20.95(-7.15%) |
Apr 07, 2022 | 286.90 | 298.48 | 283.87 | 292.97 | 1,766,838 | +6.01(+2.09%) |
Apr 06, 2022 | 294.02 | 294.02 | 278.50 | 286.96 | 2,324,577 | -12.90(-4.30%) |
Apr 05, 2022 | 317.00 | 318.64 | 296.50 | 299.86 | 2,035,354 | -17.32(-5.46%) |
Apr 04, 2022 | 305.83 | 317.69 | 304.79 | 317.18 | 1,694,495 | +11.43(+3.74%) |
Apr 01, 2022 | 297.03 | 312.63 | 295.05 | 305.75 | 1,678,572 | +11.92(+4.06%) |
Mar 31, 2022 | 303.20 | 304.25 | 292.05 | 293.83 | 1,636,128 | -8.81(-2.91%) |
Mar 30, 2022 | 306.85 | 310.84 | 297.00 | 302.64 | 1,325,738 | -9.00(-2.89%) |
Mar 29, 2022 | 304.77 | 315.00 | 298.31 | 311.64 | 1,587,139 | +9.33(+3.09%) |
Mar 28, 2022 | 286.81 | 303.41 | 286.74 | 302.31 | 1,748,253 | +17.69(+6.22%) |
Mar 25, 2022 | 294.13 | 294.73 | 274.80 | 284.62 | 1,531,691 | -9.51(-3.23%) |
Mar 24, 2022 | 292.49 | 294.53 | 278.20 | 294.13 | 1,762,453 | +4.72(+1.63%) |
Mar 23, 2022 | 290.17 | 299.09 | 284.25 | 289.41 | 1,096,845 | -9.10(-3.05%) |
Mar 22, 2022 | 286.17 | 306.56 | 285.79 | 298.51 | 1,399,206 | +10.20(+3.54%) |
Mar 21, 2022 | 291.29 | 296.00 | 280.81 | 288.31 | 1,595,540 | -6.42(-2.18%) |
Mar 18, 2022 | 283.60 | 295.40 | 279.06 | 294.73 | 2,103,510 | +14.60(+5.21%) |
Mar 17, 2022 | 277.08 | 284.62 | 272.18 | 280.13 | 2,330,897 | -0.83(-0.30%) |
Mar 16, 2022 | 255.61 | 281.41 | 255.61 | 280.96 | 3,738,066 | +35.79(+14.60%) |
Mar 15, 2022 | 238.35 | 246.36 | 236.53 | 245.17 | 1,743,668 | +6.51(+2.73%) |
Mar 14, 2022 | 244.59 | 254.09 | 237.79 | 238.66 | 2,026,064 | -7.73(-3.14%) |
Mar 11, 2022 | 258.30 | 258.65 | 244.69 | 246.39 | 1,466,375 | -8.52(-3.34%) |
Mar 10, 2022 | 253.98 | 262.14 | 252.08 | 254.91 | 1,684,930 | -6.68(-2.55%) |
Mar 09, 2022 | 256.25 | 264.86 | 251.80 | 261.59 | 2,614,853 | +20.64(+8.57%) |
Mar 08, 2022 | 242.76 | 245.82 | 232.69 | 240.95 | 2,572,712 | -3.29(-1.35%) |
Mar 07, 2022 | 270.84 | 273.98 | 243.61 | 244.24 | 3,146,707 | -23.37(-8.73%) |
Mar 04, 2022 | 287.33 | 292.64 | 266.59 | 267.61 | 1,856,731 | -19.27(-6.72%) |
Mar 03, 2022 | 309.90 | 310.53 | 282.39 | 286.88 | 2,887,431 | -22.40(-7.24%) |
Mar 02, 2022 | 310.23 | 312.24 | 296.49 | 309.28 | 1,427,868 | +2.01(+0.65%) |